31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 183400 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 7307 |
| 3 | 20240419 | 183300 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 4 | 20240419 | 183200 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 5 | 20240419 | 183100 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 6 | 20240419 | 183000 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 7 | 20240419 | 182900 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 8 | 20240419 | 182800 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 9 | 20240419 | 182700 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 10 | 20240419 | 182600 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 11 | 20240419 | 182500 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 12 | 20240419 | 182400 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 13 | 20240419 | 182300 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 14 | 20240419 | 182200 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 15 | 20240419 | 182100 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 16 | 20240419 | 182000 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 17 | 20240419 | 181900 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 18 | 20240419 | 181800 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 19 | 20240419 | 181700 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 20 | 20240419 | 181600 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 21 | 20240419 | 181500 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 22 | 20240419 | 181400 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 23 | 20240419 | 181300 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 24 | 20240419 | 181200 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 25 | 20240419 | 181100 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 26 | 20240419 | 181000 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 27 | 20240419 | 180900 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 28 | 20240419 | 180800 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 29 | 20240419 | 180700 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 30 | 20240419 | 180600 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 31 | 20240419 | 180500 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 32 | 20240419 | 180400 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 7307 |
| 33 | 20240419 | 180300 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 34 | 20240419 | 180200 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 35 | 20240419 | 180100 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 36 | 20240419 | 180000 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 37 | 20240419 | 175900 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 38 | 20240419 | 175800 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 39 | 20240419 | 175700 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 40 | 20240419 | 175600 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 41 | 20240419 | 175500 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 42 | 20240419 | 175400 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 43 | 20240419 | 175300 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 44 | 20240419 | 175200 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 45 | 20240419 | 175100 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 46 | 20240419 | 175000 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 47 | 20240419 | 174900 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 48 | 20240419 | 174800 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 49 | 20240419 | 174700 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 50 | 20240419 | 174600 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 51 | 20240419 | 174500 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 52 | 20240419 | 174400 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 53 | 20240419 | 174300 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 54 | 20240419 | 174200 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 55 | 20240419 | 174100 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 56 | 20240419 | 174000 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 57 | 20240419 | 173900 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 58 | 20240419 | 173800 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 59 | 20240419 | 173700 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 60 | 20240419 | 173600 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 61 | 20240419 | 173500 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 62 | 20240419 | 173400 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 7307 |
| 63 | 20240419 | 173300 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 64 | 20240419 | 173200 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 65 | 20240419 | 173100 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 66 | 20240419 | 173000 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 67 | 20240419 | 172900 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 68 | 20240419 | 172800 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 69 | 20240419 | 172700 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 70 | 20240419 | 172600 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 71 | 20240419 | 172500 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 72 | 20240419 | 172400 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 73 | 20240419 | 172300 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 74 | 20240419 | 172200 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 75 | 20240419 | 172100 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 76 | 20240419 | 172000 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 77 | 20240419 | 171900 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 78 | 20240419 | 171800 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 79 | 20240419 | 171700 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 80 | 20240419 | 171600 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 81 | 20240419 | 171500 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 82 | 20240419 | 171400 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 83 | 20240419 | 171300 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 84 | 20240419 | 171200 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 85 | 20240419 | 171100 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 86 | 20240419 | 171000 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 87 | 20240419 | 170900 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 88 | 20240419 | 170800 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 89 | 20240419 | 170700 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 90 | 20240419 | 170600 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 91 | 20240419 | 170500 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 92 | 20240419 | 170400 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 7307 |
| 93 | 20240419 | 170300 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 94 | 20240419 | 170200 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 95 | 20240419 | 170100 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 96 | 20240419 | 170000 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 97 | 20240419 | 165900 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 98 | 20240419 | 165800 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 99 | 20240419 | 165700 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 100 | 20240419 | 165600 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 101 | 20240419 | 165500 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 102 | 20240419 | 165400 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 103 | 20240419 | 165300 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 104 | 20240419 | 165200 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 105 | 20240419 | 165100 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 106 | 20240419 | 165000 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 107 | 20240419 | 164900 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 108 | 20240419 | 164800 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 109 | 20240419 | 164700 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 110 | 20240419 | 164600 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 111 | 20240419 | 164500 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 112 | 20240419 | 164400 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 113 | 20240419 | 164300 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 114 | 20240419 | 164200 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 115 | 20240419 | 164100 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 116 | 20240419 | 164000 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 117 | 20240419 | 163900 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 118 | 20240419 | 163800 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 119 | 20240419 | 163700 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 120 | 20240419 | 163600 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 121 | 20240419 | 163500 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 122 | 20240419 | 163400 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 7307 |
| 123 | 20240419 | 163300 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 124 | 20240419 | 163200 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 125 | 20240419 | 163100 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 126 | 20240419 | 163000 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 127 | 20240419 | 162900 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 128 | 20240419 | 162800 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 129 | 20240419 | 162700 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 130 | 20240419 | 162600 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 131 | 20240419 | 162500 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 132 | 20240419 | 162400 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 133 | 20240419 | 162300 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 134 | 20240419 | 162200 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 135 | 20240419 | 162100 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 136 | 20240419 | 162000 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 137 | 20240419 | 161900 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 138 | 20240419 | 161800 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 139 | 20240419 | 161700 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 140 | 20240419 | 161600 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 141 | 20240419 | 161500 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 142 | 20240419 | 161400 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 143 | 20240419 | 161300 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 144 | 20240419 | 161200 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 145 | 20240419 | 161100 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 146 | 20240419 | 161000 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 147 | 20240419 | 160900 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 148 | 20240419 | 160800 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 149 | 20240419 | 160700 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 150 | 20240419 | 160600 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 151 | 20240419 | 160500 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 152 | 20240419 | 160400 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 7307 |
| 153 | 20240419 | 160300 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 154 | 20240419 | 160200 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 155 | 20240419 | 160100 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 156 | 20240419 | 160000 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 157 | 20240419 | 155900 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 158 | 20240419 | 155800 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 159 | 20240419 | 155700 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 160 | 20240419 | 155600 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 161 | 20240419 | 155500 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 162 | 20240419 | 155400 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 163 | 20240419 | 155300 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 164 | 20240419 | 155200 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 165 | 20240419 | 155100 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 166 | 20240419 | 155000 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 167 | 20240419 | 154900 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 168 | 20240419 | 154800 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 169 | 20240419 | 154700 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 170 | 20240419 | 154600 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 171 | 20240419 | 154500 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 172 | 20240419 | 154400 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 173 | 20240419 | 154300 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 174 | 20240419 | 154200 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 175 | 20240419 | 154100 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 176 | 20240419 | 154000 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 177 | 20240419 | 153900 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 178 | 20240419 | 153800 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 179 | 20240419 | 153700 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 180 | 20240419 | 153600 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 181 | 20240419 | 153500 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 182 | 20240419 | 153400 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 7307 |
| 183 | 20240419 | 153300 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 184 | 20240419 | 153200 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 185 | 20240419 | 153100 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 186 | 20240419 | 153000 | 14092621950 | 44350 | 44350 | 44350 | 44350 | 7307 |
| 187 | 20240419 | 152900 | 13768556500 | 44250 | 44250 | 44250 | 44250 | 0 |
| 188 | 20240419 | 152800 | 13768556500 | 44250 | 44250 | 44250 | 44250 | 0 |
| 189 | 20240419 | 152700 | 13768556500 | 44250 | 44250 | 44250 | 44250 | 0 |
| 190 | 20240419 | 152600 | 13768556500 | 44250 | 44250 | 44250 | 44250 | 0 |
| 191 | 20240419 | 152500 | 13768556500 | 44250 | 44250 | 44250 | 44250 | 0 |
| 192 | 20240419 | 152400 | 13768556500 | 44250 | 44250 | 44250 | 44250 | 0 |
| 193 | 20240419 | 152300 | 13768556500 | 44250 | 44250 | 44250 | 44250 | 0 |
| 194 | 20240419 | 152200 | 13768556500 | 44250 | 44250 | 44250 | 44250 | 0 |
| 195 | 20240419 | 152100 | 13768556500 | 44250 | 44250 | 44250 | 44250 | 0 |
| 196 | 20240419 | 152000 | 13768556500 | 44250 | 44250 | 44250 | 44250 | 0 |
| 197 | 20240419 | 151900 | 13768556500 | 44250 | 44200 | 44250 | 44150 | 1359 |
| 198 | 20240419 | 151800 | 13708479500 | 44200 | 44200 | 44200 | 44150 | 791 |
| 199 | 20240419 | 151700 | 13673517550 | 44200 | 44150 | 44200 | 44150 | 393 |
| 200 | 20240419 | 151600 | 13656158900 | 44200 | 44150 | 44200 | 44100 | 519 |
| 201 | 20240419 | 151500 | 13633241300 | 44150 | 44150 | 44200 | 44150 | 1276 |
| 202 | 20240419 | 151400 | 13576902050 | 44150 | 44200 | 44200 | 44150 | 693 |
| 203 | 20240419 | 151300 | 13546296800 | 44200 | 44150 | 44200 | 44150 | 460 |
| 204 | 20240419 | 151200 | 13525981150 | 44150 | 44200 | 44200 | 44150 | 1051 |
| 205 | 20240419 | 151100 | 13479564500 | 44200 | 44200 | 44250 | 44200 | 1431 |
| 206 | 20240419 | 151000 | 13416309550 | 44250 | 44200 | 44250 | 44200 | 1985 |
| 207 | 20240419 | 150900 | 13328484050 | 44250 | 44250 | 44250 | 44200 | 491 |
| 208 | 20240419 | 150800 | 13306757500 | 44250 | 44300 | 44300 | 44200 | 326 |
| 209 | 20240419 | 150700 | 13292328550 | 44300 | 44300 | 44300 | 44250 | 370 |
| 210 | 20240419 | 150600 | 13275943300 | 44250 | 44250 | 44300 | 44250 | 252 |
| 211 | 20240419 | 150500 | 13264786250 | 44250 | 44250 | 44250 | 44200 | 924 |
| 212 | 20240419 | 150400 | 13223918100 | 44250 | 44300 | 44300 | 44150 | 2814 |
| 213 | 20240419 | 150300 | 13099570750 | 44300 | 44350 | 44350 | 44250 | 622 |
| 214 | 20240419 | 150200 | 13072013350 | 44350 | 44350 | 44400 | 44300 | 573 |
| 215 | 20240419 | 150100 | 13046593800 | 44350 | 44300 | 44350 | 44250 | 1035 |
| 216 | 20240419 | 150000 | 13000719750 | 44300 | 44300 | 44350 | 44250 | 592 |
| 217 | 20240419 | 145900 | 12974496100 | 44350 | 44250 | 44350 | 44250 | 514 |
| 218 | 20240419 | 145800 | 12951720550 | 44250 | 44200 | 44250 | 44200 | 833 |
| 219 | 20240419 | 145700 | 12914868650 | 44250 | 44300 | 44300 | 44250 | 823 |
| 220 | 20240419 | 145600 | 12878446400 | 44300 | 44350 | 44350 | 44300 | 904 |
| 221 | 20240419 | 145500 | 12838392750 | 44350 | 44300 | 44350 | 44300 | 226 |
| 222 | 20240419 | 145400 | 12828372750 | 44350 | 44250 | 44350 | 44250 | 350 |
| 223 | 20240419 | 145300 | 12812874650 | 44300 | 44200 | 44300 | 44150 | 845 |
| 224 | 20240419 | 145200 | 12775509800 | 44200 | 44300 | 44300 | 44150 | 1464 |
| 225 | 20240419 | 145100 | 12710815250 | 44300 | 44450 | 44450 | 44200 | 4048 |
| 226 | 20240419 | 145000 | 12531310000 | 44450 | 44450 | 44450 | 44400 | 329 |
| 227 | 20240419 | 144900 | 12516687100 | 44450 | 44450 | 44500 | 44400 | 829 |
| 228 | 20240419 | 144800 | 12479840450 | 44450 | 44450 | 44450 | 44400 | 586 |
| 229 | 20240419 | 144700 | 12453796500 | 44450 | 44450 | 44450 | 44400 | 204 |
| 230 | 20240419 | 144600 | 12444731200 | 44400 | 44450 | 44450 | 44350 | 1561 |
| 231 | 20240419 | 144500 | 12375398000 | 44450 | 44450 | 44500 | 44450 | 669 |
| 232 | 20240419 | 144400 | 12345629300 | 44450 | 44450 | 44500 | 44400 | 1186 |
| 233 | 20240419 | 144300 | 12292905150 | 44450 | 44350 | 44450 | 44350 | 1129 |
| 234 | 20240419 | 144200 | 12242800850 | 44300 | 44350 | 44350 | 44300 | 208 |
| 235 | 20240419 | 144100 | 12233578100 | 44350 | 44350 | 44350 | 44250 | 249 |
| 236 | 20240419 | 144000 | 12222545800 | 44350 | 44350 | 44400 | 44300 | 1509 |
| 237 | 20240419 | 143900 | 12155630700 | 44350 | 44250 | 44350 | 44250 | 459 |
| 238 | 20240419 | 143800 | 12135299300 | 44250 | 44250 | 44300 | 44200 | 452 |
| 239 | 20240419 | 143700 | 12115295300 | 44300 | 44250 | 44300 | 44200 | 717 |
| 240 | 20240419 | 143600 | 12083582100 | 44300 | 44300 | 44300 | 44250 | 513 |
| 241 | 20240419 | 143500 | 12060875500 | 44300 | 44300 | 44300 | 44250 | 659 |
| 242 | 20240419 | 143400 | 12031698200 | 44300 | 44450 | 44500 | 44300 | 1507 |
| 243 | 20240419 | 143300 | 11964775450 | 44550 | 44500 | 44550 | 44400 | 2098 |
| 244 | 20240419 | 143200 | 11871433450 | 44450 | 44450 | 44500 | 44400 | 571 |
| 245 | 20240419 | 143100 | 11846047850 | 44450 | 44450 | 44500 | 44450 | 721 |
| 246 | 20240419 | 143000 | 11813995350 | 44450 | 44500 | 44550 | 44400 | 579 |
| 247 | 20240419 | 142900 | 11788238900 | 44500 | 44450 | 44500 | 44400 | 528 |
| 248 | 20240419 | 142800 | 11764758500 | 44450 | 44400 | 44450 | 44400 | 614 |
| 249 | 20240419 | 142700 | 11737478450 | 44400 | 44400 | 44450 | 44400 | 1048 |
| 250 | 20240419 | 142600 | 11690938800 | 44400 | 44350 | 44400 | 44350 | 248 |
| 251 | 20240419 | 142500 | 11679933150 | 44350 | 44100 | 44350 | 44100 | 946 |
| 252 | 20240419 | 142400 | 11638027450 | 44150 | 44250 | 44250 | 44150 | 1042 |
| 253 | 20240419 | 142300 | 11591994850 | 44250 | 44150 | 44250 | 44150 | 483 |
| 254 | 20240419 | 142200 | 11570650100 | 44200 | 44250 | 44250 | 44200 | 555 |
| 255 | 20240419 | 142100 | 11546097600 | 44250 | 44300 | 44350 | 44150 | 1038 |
| 256 | 20240419 | 142000 | 11500209950 | 44300 | 44300 | 44350 | 44300 | 541 |
| 257 | 20240419 | 141900 | 11476239900 | 44350 | 44250 | 44350 | 44250 | 2812 |
| 258 | 20240419 | 141800 | 11351776300 | 44250 | 44250 | 44250 | 44200 | 186 |
| 259 | 20240419 | 141700 | 11343547950 | 44200 | 44150 | 44250 | 44150 | 248 |
| 260 | 20240419 | 141600 | 11332584750 | 44150 | 44200 | 44250 | 44150 | 153 |
| 261 | 20240419 | 141500 | 11325819650 | 44200 | 44150 | 44200 | 44150 | 203 |
| 262 | 20240419 | 141400 | 11316850200 | 44150 | 44200 | 44200 | 44150 | 211 |
| 263 | 20240419 | 141300 | 11307525750 | 44200 | 44250 | 44300 | 44100 | 1946 |
| 264 | 20240419 | 141200 | 11221468400 | 44250 | 44250 | 44300 | 44200 | 217 |
| 265 | 20240419 | 141100 | 11211864900 | 44200 | 44250 | 44300 | 44200 | 153 |
| 266 | 20240419 | 141000 | 11205096400 | 44250 | 44250 | 44300 | 44200 | 339 |
| 267 | 20240419 | 140900 | 11190097900 | 44250 | 44150 | 44250 | 44150 | 911 |
| 268 | 20240419 | 140800 | 11149868000 | 44150 | 44350 | 44350 | 44150 | 2110 |
| 269 | 20240419 | 140700 | 11056485000 | 44350 | 44400 | 44450 | 44350 | 659 |
| 270 | 20240419 | 140600 | 11027242150 | 44400 | 44200 | 44450 | 44200 | 794 |
| 271 | 20240419 | 140500 | 10992016250 | 44250 | 44250 | 44300 | 44200 | 697 |
| 272 | 20240419 | 140400 | 10961174550 | 44250 | 44250 | 44250 | 44200 | 354 |
| 273 | 20240419 | 140300 | 10945510150 | 44250 | 44250 | 44300 | 44200 | 376 |
| 274 | 20240419 | 140200 | 10928868900 | 44250 | 44200 | 44250 | 44200 | 756 |
| 275 | 20240419 | 140100 | 10895446550 | 44250 | 44200 | 44250 | 44200 | 317 |
| 276 | 20240419 | 140000 | 10881423450 | 44250 | 44250 | 44250 | 44200 | 463 |
| 277 | 20240419 | 135900 | 10860950000 | 44250 | 44200 | 44250 | 44150 | 260 |
| 278 | 20240419 | 135800 | 10849450700 | 44200 | 44300 | 44350 | 44200 | 1398 |
| 279 | 20240419 | 135700 | 10787616050 | 44300 | 44450 | 44450 | 44300 | 795 |
| 280 | 20240419 | 135600 | 10752345600 | 44450 | 44450 | 44500 | 44400 | 756 |
| 281 | 20240419 | 135500 | 10718761900 | 44500 | 44450 | 44500 | 44450 | 103 |
| 282 | 20240419 | 135400 | 10714181900 | 44450 | 44400 | 44500 | 44400 | 520 |
| 283 | 20240419 | 135300 | 10691057200 | 44400 | 44450 | 44450 | 44400 | 228 |
| 284 | 20240419 | 135200 | 10680924650 | 44450 | 44450 | 44550 | 44450 | 401 |
| 285 | 20240419 | 135100 | 10663082150 | 44500 | 44500 | 44500 | 44400 | 1060 |
| 286 | 20240419 | 135000 | 10615974650 | 44500 | 44500 | 44550 | 44450 | 379 |
| 287 | 20240419 | 134900 | 10599109850 | 44500 | 44600 | 44600 | 44450 | 1706 |
| 288 | 20240419 | 134800 | 10523135250 | 44600 | 44650 | 44650 | 44550 | 985 |
| 289 | 20240419 | 134700 | 10479214450 | 44650 | 44550 | 44650 | 44500 | 1652 |
| 290 | 20240419 | 134600 | 10405531800 | 44500 | 44450 | 44550 | 44450 | 974 |
| 291 | 20240419 | 134500 | 10362160450 | 44450 | 44400 | 44500 | 44400 | 1181 |
| 292 | 20240419 | 134400 | 10309712450 | 44400 | 44400 | 44400 | 44350 | 410 |
| 293 | 20240419 | 134300 | 10291511850 | 44350 | 44350 | 44400 | 44300 | 878 |
| 294 | 20240419 | 134200 | 10252571250 | 44400 | 44350 | 44400 | 44350 | 312 |
| 295 | 20240419 | 134100 | 10238721250 | 44350 | 44350 | 44400 | 44350 | 518 |
| 296 | 20240419 | 134000 | 10215733100 | 44350 | 44450 | 44450 | 44300 | 992 |
| 297 | 20240419 | 133900 | 10171702300 | 44400 | 44250 | 44400 | 44200 | 974 |
| 298 | 20240419 | 133800 | 10128520050 | 44250 | 44250 | 44250 | 44200 | 486 |
| 299 | 20240419 | 133700 | 10107015500 | 44250 | 44200 | 44300 | 44200 | 292 |
| 300 | 20240419 | 133600 | 10094096050 | 44200 | 44200 | 44250 | 44200 | 106 |
| 301 | 20240419 | 133500 | 10089407500 | 44200 | 44200 | 44250 | 44200 | 458 |
| 302 | 20240419 | 133400 | 10069147950 | 44250 | 44150 | 44250 | 44150 | 540 |
| 303 | 20240419 | 133300 | 10045283900 | 44200 | 44150 | 44200 | 44150 | 473 |
| 304 | 20240419 | 133200 | 10024378800 | 44100 | 44200 | 44250 | 44100 | 250 |
| 305 | 20240419 | 133100 | 10013330900 | 44150 | 44150 | 44200 | 44100 | 430 |
| 306 | 20240419 | 133000 | 9994343000 | 44100 | 44100 | 44150 | 44100 | 261 |
| 307 | 20240419 | 132900 | 9982829900 | 44100 | 44100 | 44100 | 44050 | 106 |
| 308 | 20240419 | 132800 | 9978158750 | 44050 | 43950 | 44050 | 43950 | 920 |
| 309 | 20240419 | 132700 | 9937668950 | 43950 | 44000 | 44050 | 43950 | 1069 |
| 310 | 20240419 | 132600 | 9890633200 | 44000 | 44150 | 44150 | 44000 | 1421 |
| 311 | 20240419 | 132500 | 9828008750 | 44100 | 44150 | 44200 | 44100 | 283 |
| 312 | 20240419 | 132400 | 9815514200 | 44150 | 44150 | 44150 | 44100 | 196 |
| 313 | 20240419 | 132300 | 9806866300 | 44150 | 44250 | 44250 | 44100 | 1838 |
| 314 | 20240419 | 132200 | 9725604300 | 44250 | 44300 | 44350 | 44250 | 385 |
| 315 | 20240419 | 132100 | 9708549400 | 44300 | 44250 | 44350 | 44250 | 750 |
| 316 | 20240419 | 132000 | 9675314300 | 44250 | 44350 | 44350 | 44200 | 1702 |
| 317 | 20240419 | 131900 | 9600008250 | 44400 | 44500 | 44650 | 44350 | 3325 |
| 318 | 20240419 | 131800 | 9452025450 | 44500 | 44400 | 44500 | 44350 | 1440 |
| 319 | 20240419 | 131700 | 9388073900 | 44350 | 44250 | 44400 | 44250 | 1769 |
| 320 | 20240419 | 131600 | 9309716150 | 44200 | 44000 | 44200 | 44000 | 2169 |
| 321 | 20240419 | 131500 | 9213981300 | 44050 | 44050 | 44050 | 44000 | 363 |
| 322 | 20240419 | 131400 | 9197991200 | 44050 | 44100 | 44150 | 44000 | 505 |
| 323 | 20240419 | 131300 | 9175729000 | 44100 | 43800 | 44100 | 43800 | 2628 |
| 324 | 20240419 | 131200 | 9060265600 | 43800 | 43750 | 43800 | 43750 | 126 |
| 325 | 20240419 | 131100 | 9054749100 | 43700 | 43650 | 43800 | 43650 | 105 |
| 326 | 20240419 | 131000 | 9050158050 | 43650 | 43900 | 43900 | 43650 | 783 |
| 327 | 20240419 | 130900 | 9015901600 | 43900 | 43900 | 43900 | 43800 | 543 |
| 328 | 20240419 | 130800 | 8992065150 | 43900 | 43800 | 43900 | 43750 | 2261 |
| 329 | 20240419 | 130700 | 8893055450 | 43850 | 43950 | 43950 | 43800 | 551 |
| 330 | 20240419 | 130600 | 8868887800 | 43900 | 43900 | 43900 | 43850 | 98 |
| 331 | 20240419 | 130500 | 8864585750 | 43950 | 43950 | 43950 | 43850 | 861 |
| 332 | 20240419 | 130400 | 8826765950 | 43900 | 43950 | 43950 | 43900 | 73 |
| 333 | 20240419 | 130300 | 8823559950 | 43900 | 43900 | 43950 | 43900 | 436 |
| 334 | 20240419 | 130200 | 8804406100 | 43900 | 43950 | 43950 | 43900 | 540 |
| 335 | 20240419 | 130100 | 8780675200 | 43900 | 43900 | 43950 | 43900 | 214 |
| 336 | 20240419 | 130000 | 8771277750 | 43950 | 43850 | 43950 | 43850 | 291 |
| 337 | 20240419 | 125900 | 8758502400 | 43800 | 43950 | 43950 | 43800 | 523 |
| 338 | 20240419 | 125800 | 8735544150 | 44000 | 44050 | 44100 | 43950 | 1893 |
| 339 | 20240419 | 125700 | 8652211100 | 44050 | 43950 | 44050 | 43950 | 973 |
| 340 | 20240419 | 125600 | 8609397450 | 43950 | 43850 | 44000 | 43850 | 1094 |
| 341 | 20240419 | 125500 | 8561353000 | 43850 | 43750 | 43850 | 43750 | 861 |
| 342 | 20240419 | 125400 | 8523635350 | 43750 | 43750 | 43750 | 43750 | 232 |
| 343 | 20240419 | 125300 | 8513485350 | 43750 | 43650 | 43750 | 43600 | 183 |
| 344 | 20240419 | 125200 | 8505487850 | 43650 | 43650 | 43650 | 43600 | 884 |
| 345 | 20240419 | 125100 | 8466910400 | 43650 | 43700 | 43750 | 43650 | 216 |
| 346 | 20240419 | 125000 | 8457467850 | 43700 | 43700 | 43700 | 43650 | 482 |
| 347 | 20240419 | 124900 | 8436409450 | 43650 | 43700 | 43750 | 43650 | 310 |
| 348 | 20240419 | 124800 | 8422859250 | 43700 | 43750 | 43800 | 43700 | 623 |
| 349 | 20240419 | 124700 | 8395596050 | 43750 | 43600 | 43750 | 43600 | 1567 |
| 350 | 20240419 | 124600 | 8327148600 | 43650 | 43600 | 43650 | 43550 | 539 |
| 351 | 20240419 | 124500 | 8303654650 | 43550 | 43500 | 43550 | 43450 | 1569 |
| 352 | 20240419 | 124400 | 8235380000 | 43500 | 43450 | 43500 | 43400 | 94 |
| 353 | 20240419 | 124300 | 8231296200 | 43400 | 43450 | 43450 | 43400 | 510 |
| 354 | 20240419 | 124200 | 8209139600 | 43450 | 43250 | 43450 | 43250 | 703 |
| 355 | 20240419 | 124100 | 8178688250 | 43250 | 43300 | 43350 | 43250 | 122 |
| 356 | 20240419 | 124000 | 8173402400 | 43300 | 43400 | 43400 | 43300 | 695 |
| 357 | 20240419 | 123900 | 8143296400 | 43400 | 43450 | 43500 | 43400 | 562 |
| 358 | 20240419 | 123800 | 8118896750 | 43400 | 43500 | 43500 | 43400 | 297 |
| 359 | 20240419 | 123700 | 8105994500 | 43400 | 43400 | 43400 | 43300 | 813 |
| 360 | 20240419 | 123600 | 8070727100 | 43500 | 43350 | 43500 | 43200 | 628 |
| 361 | 20240419 | 123500 | 8043503650 | 43400 | 43400 | 43450 | 43400 | 444 |
| 362 | 20240419 | 123400 | 8024220950 | 43400 | 43350 | 43400 | 43350 | 414 |
| 363 | 20240419 | 123300 | 8006265950 | 43350 | 43250 | 43350 | 43250 | 123 |
| 364 | 20240419 | 123200 | 8000935450 | 43300 | 43400 | 43400 | 43300 | 908 |
| 365 | 20240419 | 123100 | 7961610800 | 43400 | 43450 | 43500 | 43350 | 911 |
| 366 | 20240419 | 123000 | 7922062200 | 43450 | 43650 | 43650 | 43450 | 1096 |
| 367 | 20240419 | 122900 | 7874349100 | 43650 | 43600 | 43650 | 43600 | 530 |
| 368 | 20240419 | 122800 | 7851239450 | 43650 | 43650 | 43650 | 43650 | 90 |
| 369 | 20240419 | 122700 | 7847310950 | 43650 | 43700 | 43700 | 43650 | 340 |
| 370 | 20240419 | 122600 | 7832467450 | 43700 | 43550 | 43700 | 43550 | 1067 |
| 371 | 20240419 | 122500 | 7785916150 | 43550 | 43550 | 43550 | 43500 | 142 |
| 372 | 20240419 | 122400 | 7779732550 | 43550 | 43550 | 43600 | 43550 | 674 |
| 373 | 20240419 | 122300 | 7750379800 | 43550 | 43550 | 43600 | 43550 | 709 |
| 374 | 20240419 | 122200 | 7719495050 | 43550 | 43550 | 43600 | 43500 | 1067 |
| 375 | 20240419 | 122100 | 7673051700 | 43550 | 43500 | 43650 | 43500 | 1341 |
| 376 | 20240419 | 122000 | 7614597900 | 43450 | 43250 | 43450 | 43250 | 671 |
| 377 | 20240419 | 121900 | 7585534650 | 43250 | 43250 | 43250 | 43200 | 154 |
| 378 | 20240419 | 121800 | 7578874200 | 43200 | 43100 | 43250 | 43100 | 743 |
| 379 | 20240419 | 121700 | 7546754250 | 43150 | 43250 | 43250 | 43150 | 688 |
| 380 | 20240419 | 121600 | 7517046300 | 43250 | 43200 | 43250 | 43200 | 599 |
| 381 | 20240419 | 121500 | 7491165500 | 43200 | 43150 | 43200 | 43150 | 363 |
| 382 | 20240419 | 121400 | 7475486350 | 43100 | 43150 | 43150 | 43100 | 13 |
| 383 | 20240419 | 121300 | 7474925550 | 43150 | 43150 | 43150 | 43100 | 232 |
| 384 | 20240419 | 121200 | 7464919750 | 43150 | 43150 | 43200 | 43100 | 611 |
| 385 | 20240419 | 121100 | 7438559800 | 43100 | 43150 | 43150 | 43100 | 685 |
| 386 | 20240419 | 121000 | 7409026000 | 43150 | 43100 | 43150 | 43050 | 505 |
| 387 | 20240419 | 120900 | 7387252850 | 43100 | 43050 | 43100 | 43050 | 247 |
| 388 | 20240419 | 120800 | 7376612950 | 43050 | 43000 | 43100 | 43000 | 577 |
| 389 | 20240419 | 120700 | 7351796000 | 43000 | 42950 | 43000 | 42950 | 392 |
| 390 | 20240419 | 120600 | 7334941800 | 42950 | 42950 | 42950 | 42850 | 242 |
| 391 | 20240419 | 120500 | 7324570750 | 42850 | 42900 | 42950 | 42850 | 298 |
| 392 | 20240419 | 120400 | 7311786950 | 42900 | 42900 | 42900 | 42900 | 139 |
| 393 | 20240419 | 120300 | 7305823850 | 42950 | 42950 | 43000 | 42800 | 334 |
| 394 | 20240419 | 120200 | 7291487450 | 43000 | 42950 | 43000 | 42900 | 471 |
| 395 | 20240419 | 120100 | 7271250500 | 42900 | 42800 | 42900 | 42800 | 268 |
| 396 | 20240419 | 120000 | 7259770850 | 42800 | 42650 | 42800 | 42650 | 299 |
| 397 | 20240419 | 115900 | 7247002050 | 42600 | 42650 | 42650 | 42600 | 387 |
| 398 | 20240419 | 115800 | 7230513350 | 42650 | 42700 | 42700 | 42650 | 50 |
| 399 | 20240419 | 115700 | 7228379250 | 42700 | 42700 | 42750 | 42550 | 158 |
| 400 | 20240419 | 115600 | 7221635500 | 42750 | 42700 | 42750 | 42600 | 483 |
| 401 | 20240419 | 115500 | 7201045300 | 42700 | 42500 | 42700 | 42450 | 380 |
| 402 | 20240419 | 115400 | 7184868000 | 42700 | 42550 | 42800 | 42550 | 84 |
| 403 | 20240419 | 115300 | 7181280900 | 42400 | 42400 | 42400 | 42400 | 5 |
| 404 | 20240419 | 115200 | 7181068900 | 42350 | 42350 | 42450 | 42350 | 668 |
| 405 | 20240419 | 115100 | 7152745250 | 42350 | 42350 | 42400 | 42100 | 793 |
| 406 | 20240419 | 115000 | 7119265050 | 42350 | 42300 | 42350 | 42100 | 867 |
| 407 | 20240419 | 114900 | 7082700650 | 42100 | 42400 | 42400 | 42100 | 979 |
| 408 | 20240419 | 114800 | 7041307550 | 42400 | 42450 | 42450 | 42350 | 331 |
| 409 | 20240419 | 114700 | 7027276050 | 42800 | 42450 | 42800 | 42100 | 1081 |
| 410 | 20240419 | 114600 | 6981603800 | 42450 | 42500 | 42750 | 42450 | 680 |
| 411 | 20240419 | 114500 | 6952687450 | 42500 | 42350 | 42600 | 42250 | 510 |
| 412 | 20240419 | 114400 | 6931035250 | 42350 | 42300 | 42350 | 42100 | 646 |
| 413 | 20240419 | 114300 | 6903698550 | 42100 | 42300 | 42350 | 42050 | 7339 |
| 414 | 20240419 | 114200 | 6594317850 | 42300 | 42550 | 43000 | 42300 | 5231 |
| 415 | 20240419 | 114100 | 6371998650 | 42600 | 43000 | 43100 | 42550 | 6010 |
| 416 | 20240419 | 114000 | 6115109750 | 43000 | 43000 | 43000 | 42950 | 659 |
| 417 | 20240419 | 113900 | 6086773250 | 43000 | 43050 | 43050 | 43000 | 654 |
| 418 | 20240419 | 113800 | 6058643900 | 43050 | 43000 | 43050 | 43000 | 350 |
| 419 | 20240419 | 113700 | 6043593600 | 43000 | 42900 | 43000 | 42900 | 153 |
| 420 | 20240419 | 113600 | 6037023000 | 42850 | 42850 | 42850 | 42850 | 122 |
| 421 | 20240419 | 113500 | 6031795300 | 42900 | 42900 | 42900 | 42850 | 753 |
| 422 | 20240419 | 113400 | 5999517400 | 43000 | 42950 | 43000 | 42850 | 279 |
| 423 | 20240419 | 113300 | 5987541100 | 42900 | 42900 | 42950 | 42900 | 125 |
| 424 | 20240419 | 113200 | 5982178500 | 42950 | 42950 | 42950 | 42900 | 308 |
| 425 | 20240419 | 113100 | 5968961750 | 42950 | 42950 | 43100 | 42900 | 564 |
| 426 | 20240419 | 113000 | 5944746950 | 42950 | 43050 | 43100 | 42950 | 305 |
| 427 | 20240419 | 112900 | 5931622700 | 43050 | 43000 | 43050 | 43000 | 128 |
| 428 | 20240419 | 112800 | 5926114650 | 43050 | 42800 | 43100 | 42800 | 305 |
| 429 | 20240419 | 112700 | 5912998500 | 42850 | 42800 | 42850 | 42750 | 1773 |
| 430 | 20240419 | 112600 | 5837123700 | 42800 | 42800 | 42950 | 42800 | 2006 |
| 431 | 20240419 | 112500 | 5751216800 | 42800 | 42950 | 42950 | 42800 | 1270 |
| 432 | 20240419 | 112400 | 5696810100 | 42950 | 42950 | 42950 | 42850 | 835 |
| 433 | 20240419 | 112300 | 5660983250 | 42950 | 43000 | 43000 | 42950 | 231 |
| 434 | 20240419 | 112200 | 5651051100 | 43000 | 43000 | 43100 | 43000 | 250 |
| 435 | 20240419 | 112100 | 5640293250 | 43100 | 42850 | 43100 | 42850 | 3879 |
| 436 | 20240419 | 112000 | 5473650950 | 42850 | 42900 | 42950 | 42850 | 786 |
| 437 | 20240419 | 111900 | 5439912000 | 42900 | 42900 | 43000 | 42900 | 106 |
| 438 | 20240419 | 111800 | 5435361950 | 43000 | 42900 | 43000 | 42850 | 301 |
| 439 | 20240419 | 111700 | 5422439100 | 42900 | 42950 | 42950 | 42900 | 803 |
| 440 | 20240419 | 111600 | 5387979450 | 42950 | 42950 | 43100 | 42900 | 506 |
| 441 | 20240419 | 111500 | 5366246850 | 42950 | 42900 | 43150 | 42850 | 502 |
| 442 | 20240419 | 111400 | 5344693100 | 42900 | 43050 | 43200 | 42900 | 1406 |
| 443 | 20240419 | 111300 | 5284301750 | 43050 | 43250 | 43250 | 43050 | 912 |
| 444 | 20240419 | 111200 | 5244935500 | 43250 | 43300 | 43300 | 43250 | 324 |
| 445 | 20240419 | 111100 | 5230911250 | 43400 | 43250 | 43400 | 43200 | 653 |
| 446 | 20240419 | 111000 | 5202665550 | 43200 | 43200 | 43350 | 43200 | 114 |
| 447 | 20240419 | 110900 | 5197733500 | 43200 | 43150 | 43200 | 43150 | 218 |
| 448 | 20240419 | 110800 | 5188318400 | 43300 | 43200 | 43300 | 43050 | 310 |
| 449 | 20240419 | 110700 | 5174938450 | 43200 | 43150 | 43200 | 43000 | 1195 |
| 450 | 20240419 | 110600 | 5123457350 | 43200 | 43050 | 43200 | 43050 | 433 |
| 451 | 20240419 | 110500 | 5104765800 | 43050 | 43150 | 43150 | 43000 | 191 |
| 452 | 20240419 | 110400 | 5096534400 | 43000 | 43150 | 43150 | 43000 | 3536 |
| 453 | 20240419 | 110300 | 4944369400 | 43250 | 43250 | 43250 | 43150 | 632 |
| 454 | 20240419 | 110200 | 4917090900 | 43250 | 43350 | 43350 | 43200 | 487 |
| 455 | 20240419 | 110100 | 4896031000 | 43200 | 43200 | 43200 | 43150 | 112 |
| 456 | 20240419 | 110000 | 4891194300 | 43100 | 43050 | 43350 | 43050 | 2785 |
| 457 | 20240419 | 105900 | 4771085650 | 43050 | 43100 | 43200 | 43050 | 1363 |
| 458 | 20240419 | 105800 | 4712340950 | 43350 | 43150 | 43350 | 43100 | 922 |
| 459 | 20240419 | 105700 | 4672553500 | 43150 | 43300 | 43300 | 43100 | 1256 |
| 460 | 20240419 | 105600 | 4618306800 | 43300 | 43500 | 43500 | 43300 | 1433 |
| 461 | 20240419 | 105500 | 4556082750 | 43650 | 43600 | 43650 | 43500 | 723 |
| 462 | 20240419 | 105400 | 4524594100 | 43600 | 43600 | 43600 | 43600 | 71 |
| 463 | 20240419 | 105300 | 4521498500 | 43600 | 43550 | 43650 | 43550 | 72 |
| 464 | 20240419 | 105200 | 4518358200 | 43550 | 43700 | 43800 | 43500 | 652 |
| 465 | 20240419 | 105100 | 4489938200 | 43700 | 43550 | 43700 | 43550 | 7 |
| 466 | 20240419 | 105000 | 4489633200 | 43550 | 43600 | 43650 | 43550 | 1147 |
| 467 | 20240419 | 104900 | 4439644250 | 43600 | 43800 | 43900 | 43600 | 2405 |
| 468 | 20240419 | 104800 | 4334541650 | 43800 | 43950 | 43950 | 43800 | 486 |
| 469 | 20240419 | 104700 | 4313236000 | 43800 | 43800 | 43900 | 43800 | 172 |
| 470 | 20240419 | 104600 | 4305696800 | 43800 | 43850 | 43850 | 43750 | 112 |
| 471 | 20240419 | 104500 | 4300786250 | 43900 | 43750 | 43900 | 43700 | 304 |
| 472 | 20240419 | 104400 | 4287489100 | 43700 | 43900 | 44000 | 43700 | 467 |
| 473 | 20240419 | 104300 | 4267046100 | 43850 | 43950 | 43950 | 43850 | 49 |
| 474 | 20240419 | 104200 | 4264893950 | 43950 | 43700 | 43950 | 43700 | 657 |
| 475 | 20240419 | 104100 | 4236142350 | 43650 | 43600 | 43650 | 43600 | 67 |
| 476 | 20240419 | 104000 | 4233218700 | 43600 | 43650 | 43650 | 43600 | 1022 |
| 477 | 20240419 | 103900 | 4188618950 | 43650 | 43600 | 43750 | 43600 | 308 |
| 478 | 20240419 | 103800 | 4175157000 | 43600 | 43700 | 43700 | 43600 | 119 |
| 479 | 20240419 | 103700 | 4169957600 | 43550 | 43550 | 43550 | 43550 | 25 |
| 480 | 20240419 | 103600 | 4168868850 | 43500 | 43450 | 43550 | 43450 | 478 |
| 481 | 20240419 | 103500 | 4148082250 | 43450 | 43500 | 43550 | 43450 | 403 |
| 482 | 20240419 | 103400 | 4130556850 | 43500 | 43700 | 43800 | 43500 | 3670 |
| 483 | 20240419 | 103300 | 3970815650 | 43800 | 43700 | 43800 | 43650 | 192 |
| 484 | 20240419 | 103200 | 3962426600 | 43650 | 43650 | 43800 | 43650 | 207 |
| 485 | 20240419 | 103100 | 3953383150 | 43600 | 43600 | 43650 | 43500 | 544 |
| 486 | 20240419 | 103000 | 3929677450 | 43600 | 43750 | 43750 | 43600 | 578 |
| 487 | 20240419 | 102900 | 3904439850 | 43750 | 43550 | 43750 | 43550 | 258 |
| 488 | 20240419 | 102800 | 3893191850 | 43700 | 43650 | 43750 | 43650 | 167 |
| 489 | 20240419 | 102700 | 3885895000 | 43450 | 43700 | 43700 | 43450 | 7 |
| 490 | 20240419 | 102600 | 3885589350 | 43700 | 43500 | 43700 | 43500 | 868 |
| 491 | 20240419 | 102500 | 3847819650 | 43500 | 43550 | 43550 | 43300 | 1383 |
| 492 | 20240419 | 102400 | 3787721900 | 43500 | 43750 | 43750 | 43500 | 1568 |
| 493 | 20240419 | 102300 | 3719351700 | 43750 | 43900 | 44000 | 43750 | 1101 |
| 494 | 20240419 | 102200 | 3671078400 | 43900 | 43950 | 43950 | 43900 | 940 |
| 495 | 20240419 | 102100 | 3629787350 | 43950 | 44000 | 44000 | 43950 | 120 |
| 496 | 20240419 | 102000 | 3624513100 | 44000 | 44050 | 44150 | 43900 | 1224 |
| 497 | 20240419 | 101900 | 3570598000 | 44100 | 44150 | 44150 | 44050 | 282 |
| 498 | 20240419 | 101800 | 3558162550 | 44150 | 44050 | 44150 | 44000 | 567 |
| 499 | 20240419 | 101700 | 3533152100 | 44050 | 44000 | 44050 | 44000 | 176 |
| 500 | 20240419 | 101600 | 3525407600 | 43950 | 44000 | 44050 | 43950 | 156 |
| 501 | 20240419 | 101500 | 3518546650 | 44000 | 44050 | 44050 | 44000 | 449 |
| 502 | 20240419 | 101400 | 3498780150 | 44050 | 44100 | 44100 | 44050 | 205 |
| 503 | 20240419 | 101300 | 3489746300 | 44100 | 44000 | 44100 | 44000 | 136 |
| 504 | 20240419 | 101200 | 3483754500 | 44000 | 44000 | 44000 | 44000 | 22 |
| 505 | 20240419 | 101100 | 3482786500 | 44000 | 44050 | 44050 | 43950 | 607 |
| 506 | 20240419 | 101000 | 3456085000 | 44050 | 44000 | 44100 | 44000 | 145 |
| 507 | 20240419 | 100900 | 3449694250 | 44050 | 44100 | 44150 | 44050 | 299 |
| 508 | 20240419 | 100800 | 3436515850 | 44000 | 44050 | 44100 | 44000 | 210 |
| 509 | 20240419 | 100700 | 3427271400 | 44050 | 44200 | 44250 | 44050 | 142 |
| 510 | 20240419 | 100600 | 3421002250 | 44250 | 43950 | 44250 | 43850 | 962 |
| 511 | 20240419 | 100500 | 3378738550 | 43900 | 44000 | 44000 | 43850 | 320 |
| 512 | 20240419 | 100400 | 3364680600 | 44050 | 43950 | 44050 | 43900 | 479 |
| 513 | 20240419 | 100300 | 3343636250 | 44000 | 43900 | 44000 | 43900 | 696 |
| 514 | 20240419 | 100200 | 3313059300 | 43900 | 43800 | 43900 | 43750 | 427 |
| 515 | 20240419 | 100100 | 3294350800 | 43750 | 43600 | 43750 | 43600 | 497 |
| 516 | 20240419 | 100000 | 3272639400 | 43600 | 43500 | 43700 | 43500 | 82 |
| 517 | 20240419 | 095900 | 3269061850 | 43500 | 43650 | 43650 | 43450 | 2940 |
| 518 | 20240419 | 095800 | 3141120100 | 43650 | 43650 | 43700 | 43650 | 471 |
| 519 | 20240419 | 095700 | 3120555600 | 43650 | 43750 | 43800 | 43650 | 527 |
| 520 | 20240419 | 095600 | 3097537400 | 43800 | 43800 | 43800 | 43600 | 1932 |
| 521 | 20240419 | 095500 | 3013222950 | 43700 | 43750 | 43850 | 43700 | 1103 |
| 522 | 20240419 | 095400 | 2964956950 | 43750 | 43650 | 43850 | 43650 | 109 |
| 523 | 20240419 | 095300 | 2960184150 | 43850 | 43550 | 43850 | 43500 | 407 |
| 524 | 20240419 | 095200 | 2942441200 | 43550 | 43750 | 43850 | 43550 | 1205 |
| 525 | 20240419 | 095100 | 2889799600 | 43750 | 43900 | 43900 | 43750 | 84 |
| 526 | 20240419 | 095000 | 2886121000 | 43750 | 43800 | 43900 | 43750 | 627 |
| 527 | 20240419 | 094900 | 2858663150 | 43800 | 43900 | 43900 | 43700 | 1634 |
| 528 | 20240419 | 094800 | 2787212900 | 43900 | 44000 | 44000 | 43750 | 1939 |
| 529 | 20240419 | 094700 | 2702103600 | 44050 | 44250 | 44300 | 44050 | 720 |
| 530 | 20240419 | 094600 | 2670331700 | 44300 | 44250 | 44300 | 44250 | 231 |
| 531 | 20240419 | 094500 | 2660109850 | 44250 | 44200 | 44300 | 44200 | 823 |
| 532 | 20240419 | 094400 | 2623700900 | 44250 | 44200 | 44250 | 44200 | 323 |
| 533 | 20240419 | 094300 | 2609410000 | 44200 | 44250 | 44300 | 44200 | 386 |
| 534 | 20240419 | 094200 | 2592338350 | 44300 | 44200 | 44350 | 44200 | 296 |
| 535 | 20240419 | 094100 | 2579230100 | 44200 | 44350 | 44350 | 44200 | 724 |
| 536 | 20240419 | 094000 | 2547195550 | 44350 | 44350 | 44400 | 44250 | 645 |
| 537 | 20240419 | 093900 | 2518600950 | 44350 | 44450 | 44600 | 44350 | 4620 |
| 538 | 20240419 | 093800 | 2313214050 | 44450 | 44050 | 44450 | 44050 | 1577 |
| 539 | 20240419 | 093700 | 2243446800 | 43950 | 43800 | 44050 | 43800 | 2148 |
| 540 | 20240419 | 093600 | 2149159150 | 43750 | 43750 | 43800 | 43750 | 651 |
| 541 | 20240419 | 093500 | 2120672250 | 43750 | 43700 | 43750 | 43600 | 453 |
| 542 | 20240419 | 093400 | 2100868750 | 43700 | 43700 | 43700 | 43700 | 105 |
| 543 | 20240419 | 093300 | 2096280250 | 43700 | 43600 | 43700 | 43600 | 262 |
| 544 | 20240419 | 093200 | 2084856050 | 43600 | 43550 | 43600 | 43450 | 1198 |
| 545 | 20240419 | 093100 | 2032722850 | 43600 | 43850 | 43850 | 43550 | 2247 |
| 546 | 20240419 | 093000 | 1934354850 | 43900 | 43900 | 43950 | 43850 | 841 |
| 547 | 20240419 | 092900 | 1897418850 | 43900 | 43900 | 43950 | 43800 | 1808 |
| 548 | 20240419 | 092800 | 1818085850 | 43850 | 43700 | 43850 | 43700 | 667 |
| 549 | 20240419 | 092700 | 1788865150 | 43800 | 43600 | 43800 | 43600 | 1686 |
| 550 | 20240419 | 092600 | 1715172100 | 43600 | 43550 | 43600 | 43550 | 587 |
| 551 | 20240419 | 092500 | 1689586250 | 43600 | 43600 | 43650 | 43500 | 1604 |
| 552 | 20240419 | 092400 | 1619732650 | 43600 | 43450 | 43600 | 43450 | 627 |
| 553 | 20240419 | 092300 | 1592439750 | 43400 | 43300 | 43400 | 43250 | 551 |
| 554 | 20240419 | 092200 | 1568564450 | 43150 | 43150 | 43200 | 43100 | 260 |
| 555 | 20240419 | 092100 | 1557354350 | 43150 | 43100 | 43200 | 43050 | 357 |
| 556 | 20240419 | 092000 | 1541950900 | 43050 | 42950 | 43100 | 42900 | 1777 |
| 557 | 20240419 | 091900 | 1465539050 | 42950 | 42900 | 42950 | 42900 | 100 |
| 558 | 20240419 | 091800 | 1461244150 | 42950 | 42900 | 42950 | 42800 | 1422 |
| 559 | 20240419 | 091700 | 1400279250 | 42900 | 42900 | 42950 | 42800 | 1335 |
| 560 | 20240419 | 091600 | 1343037500 | 43000 | 43100 | 43100 | 42850 | 3355 |
| 561 | 20240419 | 091500 | 1198881850 | 43200 | 43250 | 43300 | 43150 | 1579 |
| 562 | 20240419 | 091400 | 1130686200 | 43250 | 43200 | 43350 | 43150 | 1942 |
| 563 | 20240419 | 091300 | 1046738900 | 43200 | 43400 | 43400 | 43200 | 2348 |
| 564 | 20240419 | 091200 | 945097900 | 43350 | 43400 | 43400 | 43350 | 170 |
| 565 | 20240419 | 091100 | 937725100 | 43400 | 43550 | 43600 | 43350 | 1715 |
| 566 | 20240419 | 091000 | 863213750 | 43550 | 43650 | 43650 | 43500 | 1550 |
| 567 | 20240419 | 090900 | 795776600 | 43700 | 43500 | 43700 | 43500 | 837 |
| 568 | 20240419 | 090800 | 759321700 | 43500 | 43450 | 43600 | 43450 | 165 |
| 569 | 20240419 | 090700 | 752136450 | 43450 | 43600 | 43600 | 43350 | 523 |
| 570 | 20240419 | 090600 | 729439600 | 43600 | 43450 | 43600 | 43350 | 1399 |
| 571 | 20240419 | 090500 | 668614950 | 43450 | 43350 | 43450 | 43300 | 432 |
| 572 | 20240419 | 090400 | 649875450 | 43300 | 43600 | 43600 | 43300 | 1505 |
| 573 | 20240419 | 090300 | 584553350 | 43600 | 43450 | 43600 | 43450 | 774 |
| 574 | 20240419 | 090200 | 550899450 | 43400 | 43450 | 43550 | 43300 | 3397 |
| 575 | 20240419 | 090100 | 403482200 | 43450 | 43250 | 43750 | 43150 | 3007 |
| 576 | 20240419 | 090000 | 272864700 | 43250 | 44000 | 44100 | 43100 | 6179 |